SK D&D Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15,969.74	16,393.03	15,777.33	16,316.07	19,083.31	35,115
2022-12-20	16,008.22	16,200.63	15,892.78	15,931.26	18,633.23	21,622
2022-12-19	16,585.44	16,739.37	16,162.15	16,200.63	18,948.29	37,626
2022-12-16	16,200.63	16,585.44	16,200.63	16,585.44	19,398.36	15,282
2022-12-15	16,700.88	16,816.33	16,393.03	16,508.48	19,308.35	19,721
2022-12-14	16,546.96	16,739.37	16,508.48	16,700.88	19,533.39	11,460
2022-12-13	16,662.40	16,700.88	16,470.00	16,546.96	19,353.36	10,000
2022-12-12	16,623.92	16,700.88	16,470.00	16,585.44	19,398.36	9,494
2022-12-09	16,200.63	16,662.40	16,200.63	16,585.44	19,398.36	29,125
2022-12-08	16,546.96	16,546.96	15,892.78	16,277.59	19,038.30	39,054
2022-12-07	16,585.44	16,854.81	16,508.48	16,546.96	19,353.36	26,312
2022-12-06	17,355.07	17,355.07	16,854.81	16,854.81	19,713.42	21,942
2022-12-05	17,701.40	17,778.36	17,239.62	17,278.10	20,208.50	33,581
2022-12-04	13,623.46	13,623.46	13,623.46	13,623.46	15,934.02	0
2022-12-02	17,739.88	17,816.84	17,239.62	17,701.40	20,703.59	35,177
2022-12-01	17,701.40	18,124.69	17,662.92	17,662.92	20,658.58	40,601
2022-11-30	17,855.32	17,970.77	17,547.47	17,662.92	20,658.58	32,740
2022-11-29	17,662.92	17,970.77	17,470.51	17,855.32	20,883.62	48,700
2022-11-28	16,662.40	19,779.39	16,508.48	17,855.32	20,883.62	699,947
2022-11-25	16,662.40	16,700.88	16,508.48	16,662.40	19,488.38	9,698
2022-11-24	16,662.40	16,662.40	16,508.48	16,662.40	19,488.38	15,889
2022-11-23	16,662.40	16,662.40	16,470.00	16,585.44	19,398.36	15,822
2022-11-22	16,970.25	16,970.25	16,546.96	16,546.96	19,353.36	24,013
2022-11-21	17,201.14	17,239.62	16,431.52	17,201.14	20,118.49	28,685
2022-11-18	17,047.22	17,278.10	17,008.73	17,201.14	20,118.49	18,596
2022-11-17	17,470.51	17,470.51	16,893.29	17,239.62	20,163.50	11,430
2022-11-16	17,278.10	17,316.59	16,893.29	17,201.14	20,118.49	18,199
2022-11-15	17,008.73	17,470.51	17,008.73	17,162.66	20,073.48	13,060
2022-11-14	17,470.51	17,701.40	17,008.73	17,008.73	19,893.45	21,523
2022-11-11	17,932.29	18,009.25	17,393.55	17,470.51	20,433.54	14,750
2022-11-10	16,816.33	17,355.07	16,777.85	17,355.07	20,298.52	14,785
2022-11-09	16,739.37	17,162.66	16,700.88	17,085.70	19,983.46	23,868
2022-11-08	16,354.55	17,124.18	16,354.55	16,739.37	19,578.39	45,266
2022-11-07	15,815.81	16,239.11	15,661.89	15,969.74	18,678.24	19,361
2022-11-04	16,046.70	16,123.66	15,661.89	15,815.81	18,498.21	34,580
2022-11-03	15,892.78	16,200.63	15,854.30	16,046.70	18,768.25	8,780
2022-11-02	16,085.18	16,354.55	16,085.18	16,316.07	19,083.31	8,265
2022-11-01	16,046.70	16,470.00	16,008.22	16,123.66	18,858.27	11,864
2022-10-31	16,354.55	16,354.55	15,815.81	15,854.30	18,543.21	15,901
2022-10-28	16,277.59	16,354.55	16,046.70	16,085.18	18,813.26	7,228
2022-10-27	16,200.63	16,393.03	16,085.18	16,354.55	19,128.32	11,726
2022-10-26	16,393.03	16,546.96	16,123.66	16,162.15	18,903.28	13,302
2022-10-25	16,393.03	16,585.44	16,123.66	16,431.52	19,218.33	13,718
2022-10-24	16,854.81	16,854.81	16,354.55	16,431.52	19,218.33	13,004
2022-10-21	16,470.00	16,662.40	16,162.15	16,585.44	19,398.36	17,301
2022-10-20	16,816.33	16,854.81	16,393.03	16,662.40	19,488.38	17,768
2022-10-19	17,047.22	17,162.66	16,777.85	16,816.33	19,668.41	13,022
2022-10-18	17,008.73	17,047.22	16,700.88	17,047.22	19,938.46	11,373
2022-10-17	16,700.88	16,816.33	16,470.00	16,700.88	19,533.39	8,007
2022-10-14	17,008.73	17,008.73	16,662.40	16,700.88	19,533.39	7,655
2022-10-13	17,201.14	17,201.14	16,508.48	16,508.48	19,308.35	17,653
2022-10-12	17,162.66	17,162.66	16,700.88	17,085.70	19,983.46	7,280
2022-10-11	17,470.51	17,470.51	16,854.81	17,008.73	19,893.45	11,848
2022-10-07	17,662.92	17,662.92	17,393.55	17,508.99	20,478.55	7,453
2022-10-06	17,432.03	17,778.36	17,432.03	17,508.99	20,478.55	8,320
2022-10-05	17,701.40	17,701.40	17,316.59	17,508.99	20,478.55	7,679
2022-10-04	17,201.14	17,816.84	16,854.81	17,508.99	20,478.55	11,095
2022-09-30	16,777.85	17,355.07	16,585.44	17,201.14	20,118.49	15,630
2022-09-29	17,239.62	17,855.32	16,854.81	16,931.77	19,803.43	17,946
2022-09-28	17,778.36	18,009.25	16,700.88	17,162.66	20,073.48	59,118

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-20	136.0664 KRW
2025-03-28	272.1328 KRW
2024-08-09	136.0664 KRW
2023-12-27	272.1327 KRW
2023-06-29	272.1327 KRW
2022-12-28	272.1327 KRW
2022-06-29	272.1327 KRW
2021-12-29	544.2654 KRW
2020-12-29	408.1991 KRW
2019-12-27	408.1991 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.